Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | - | - | - | - | - | - |
Jun 21, 2024 | 111.44 | 111.44 | 111.44 | 111.44 | 111.44 | - |
Jun 20, 2024 | 110.93 | 110.93 | 110.93 | 110.93 | 110.93 | - |
Jun 19, 2024 | 111.17 | 111.17 | 111.17 | 111.17 | 111.17 | - |
Jun 18, 2024 | 110.83 | 110.83 | 110.83 | 110.83 | 110.83 | - |
Jun 17, 2024 | 110.93 | 110.93 | 110.93 | 110.93 | 110.93 | - |
Jun 14, 2024 | 110.67 | 110.67 | 110.67 | 110.67 | 110.67 | - |
Jun 13, 2024 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | - |
Jun 12, 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | - |
Jun 11, 2024 | 111.21 | 111.21 | 111.21 | 111.21 | 111.21 | - |
Jun 10, 2024 | 110.93 | 110.93 | 110.93 | 110.93 | 110.93 | - |
Jun 07, 2024 | 111.16 | 111.16 | 111.16 | 111.16 | 111.16 | - |
Jun 06, 2024 | 110.93 | 110.93 | 110.93 | 110.93 | 110.93 | - |
Jun 05, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
Jun 04, 2024 | 110.38 | 110.38 | 110.38 | 110.38 | 110.38 | - |
Jun 03, 2024 | 110.09 | 110.09 | 110.09 | 110.09 | 110.09 | - |
May 31, 2024 | 109.82 | 109.82 | 109.82 | 109.82 | 109.82 | - |
May 30, 2024 | - | - | - | - | - | - |
May 29, 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
May 28, 2024 | 110.56 | 110.56 | 110.56 | 110.56 | 110.56 | - |
May 27, 2024 | 110.38 | 110.38 | 110.38 | 110.38 | 110.38 | - |
May 24, 2024 | 110.22 | 110.22 | 110.22 | 110.22 | 110.22 | - |
May 23, 2024 | 110.96 | 110.96 | 110.96 | 110.96 | 110.96 | - |
May 22, 2024 | 110.97 | 110.97 | 110.97 | 110.97 | 110.97 | - |
May 21, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 111.08 | 111.08 | 111.08 | 111.08 | 111.08 | - |
May 16, 2024 | 111.19 | 111.19 | 111.19 | 111.19 | 111.19 | - |
May 15, 2024 | 110.81 | 110.81 | 110.81 | 110.81 | 110.81 | - |
May 14, 2024 | 110.74 | 110.74 | 110.74 | 110.74 | 110.74 | - |
May 13, 2024 | 110.68 | 110.68 | 110.68 | 110.68 | 110.68 | - |
May 10, 2024 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 110.19 | 110.19 | 110.19 | 110.19 | 110.19 | - |
May 07, 2024 | 109.84 | 109.84 | 109.84 | 109.84 | 109.84 | - |
May 06, 2024 | 109.58 | 109.58 | 109.58 | 109.58 | 109.58 | - |
May 03, 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
May 02, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
Apr 30, 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
Apr 29, 2024 | 109.43 | 109.43 | 109.43 | 109.43 | 109.43 | - |
Apr 26, 2024 | 109.12 | 109.12 | 109.12 | 109.12 | 109.12 | - |
Apr 25, 2024 | 109.38 | 109.38 | 109.38 | 109.38 | 109.38 | - |
Apr 24, 2024 | 109.24 | 109.24 | 109.24 | 109.24 | 109.24 | - |
Apr 23, 2024 | 108.84 | 108.84 | 108.84 | 108.84 | 108.84 | - |
Apr 22, 2024 | 108.31 | 108.31 | 108.31 | 108.31 | 108.31 | - |
Apr 19, 2024 | 108.32 | 108.32 | 108.32 | 108.32 | 108.32 | - |
Apr 18, 2024 | 108.51 | 108.51 | 108.51 | 108.51 | 108.51 | - |
Apr 17, 2024 | 108.71 | 108.71 | 108.71 | 108.71 | 108.71 | - |
Apr 16, 2024 | 109.32 | 109.32 | 109.32 | 109.32 | 109.32 | - |
Apr 15, 2024 | 109.61 | 109.61 | 109.61 | 109.61 | 109.61 | - |
Apr 12, 2024 | 109.72 | 109.72 | 109.72 | 109.72 | 109.72 | - |
Apr 11, 2024 | 109.36 | 109.36 | 109.36 | 109.36 | 109.36 | - |
Apr 10, 2024 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | - |
Apr 09, 2024 | 109.81 | 109.81 | 109.81 | 109.81 | 109.81 | - |
Apr 08, 2024 | 109.81 | 109.81 | 109.81 | 109.81 | 109.81 | - |
Apr 05, 2024 | 109.86 | 109.86 | 109.86 | 109.86 | 109.86 | - |
Apr 04, 2024 | 110.36 | 110.36 | 110.36 | 110.36 | 110.36 | - |
Apr 03, 2024 | 110.72 | 110.72 | 110.72 | 110.72 | 110.72 | - |
Apr 02, 2024 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | - |
Mar 28, 2024 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | - |
Mar 27, 2024 | 110.48 | 110.48 | 110.48 | 110.48 | 110.48 | - |
Mar 26, 2024 | 110.32 | 110.32 | 110.32 | 110.32 | 110.32 | - |
Mar 25, 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
Mar 22, 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | - |
Mar 21, 2024 | 109.81 | 109.81 | 109.81 | 109.81 | 109.81 | - |
Mar 20, 2024 | 109.63 | 109.63 | 109.63 | 109.63 | 109.63 | - |
Mar 19, 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 109.35 | - |
Mar 18, 2024 | 109.32 | 109.32 | 109.32 | 109.32 | 109.32 | - |
Mar 15, 2024 | 109.58 | 109.58 | 109.58 | 109.58 | 109.58 | - |
Mar 14, 2024 | 109.87 | 109.87 | 109.87 | 109.87 | 109.87 | - |
Mar 13, 2024 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | - |
Mar 12, 2024 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | - |
Mar 11, 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | - |
Mar 08, 2024 | 109.69 | 109.69 | 109.69 | 109.69 | 109.69 | - |
Mar 07, 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | - |
Mar 06, 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
Mar 05, 2024 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | - |
Mar 04, 2024 | 108.67 | 108.67 | 108.67 | 108.67 | 108.67 | - |
Mar 01, 2024 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | - |
Feb 29, 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
Feb 28, 2024 | 108.19 | 108.19 | 108.19 | 108.19 | 108.19 | - |
Feb 27, 2024 | 108.18 | 108.18 | 108.18 | 108.18 | 108.18 | - |
Feb 26, 2024 | 108.52 | 108.52 | 108.52 | 108.52 | 108.52 | - |
Feb 23, 2024 | - | - | - | - | - | - |
Feb 22, 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
Feb 21, 2024 | 107.93 | 107.93 | 107.93 | 107.93 | 107.93 | - |
Feb 20, 2024 | 108.02 | 108.02 | 108.02 | 108.02 | 108.02 | - |
Feb 19, 2024 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | - |
Feb 16, 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | - |
Feb 15, 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - |
Feb 14, 2024 | 107.19 | 107.19 | 107.19 | 107.19 | 107.19 | - |
Feb 13, 2024 | 108.18 | 108.18 | 108.18 | 108.18 | 108.18 | - |
Feb 12, 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | - |
Feb 09, 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | - |
Feb 08, 2024 | 107.59 | 107.59 | 107.59 | 107.59 | 107.59 | - |
Feb 07, 2024 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | - |
Feb 06, 2024 | 107.47 | 107.47 | 107.47 | 107.47 | 107.47 | - |
Feb 05, 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
Feb 02, 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
Feb 01, 2024 | 107.73 | 107.73 | 107.73 | 107.73 | 107.73 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |